7246 プレス工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 410 | 410 | 407 | 408 | 25,000 | 408 |
| 1992-12-29 | 383 | 410 | 383 | 410 | 42,000 | 410 |
| 1992-12-28 | 382 | 390 | 382 | 390 | 15,000 | 390 |
| 1992-12-25 | 391 | 391 | 385 | 390 | 51,000 | 390 |
| 1992-12-24 | 390 | 393 | 386 | 391 | 54,000 | 391 |
| 1992-12-22 | 399 | 400 | 392 | 400 | 57,000 | 400 |
| 1992-12-21 | 410 | 410 | 404 | 409 | 57,000 | 409 |
| 1992-12-18 | 410 | 414 | 397 | 400 | 27,000 | 400 |
| 1992-12-17 | 396 | 410 | 395 | 408 | 30,000 | 408 |
| 1992-12-16 | 399 | 405 | 396 | 396 | 29,000 | 396 |
| 1992-12-15 | 397 | 405 | 397 | 405 | 37,000 | 405 |
| 1992-12-14 | 411 | 416 | 400 | 402 | 42,000 | 402 |
| 1992-12-11 | 417 | 417 | 411 | 411 | 157,000 | 411 |
| 1992-12-10 | 420 | 422 | 416 | 422 | 28,000 | 422 |
| 1992-12-09 | 420 | 428 | 416 | 425 | 129,000 | 425 |
| 1992-12-08 | 405 | 426 | 395 | 426 | 106,000 | 426 |
| 1992-12-07 | 415 | 415 | 405 | 410 | 101,000 | 410 |
| 1992-12-04 | 405 | 415 | 400 | 410 | 103,000 | 410 |
| 1992-12-03 | 420 | 420 | 400 | 410 | 58,000 | 410 |
| 1992-12-02 | 426 | 426 | 405 | 418 | 64,000 | 418 |
| 1992-12-01 | 421 | 430 | 416 | 421 | 166,000 | 421 |
| 1992-11-30 | 424 | 424 | 416 | 420 | 133,000 | 420 |
| 1992-11-27 | 415 | 422 | 411 | 422 | 123,000 | 422 |
| 1992-11-26 | 419 | 423 | 415 | 415 | 291,000 | 415 |
| 1992-11-25 | 410 | 417 | 405 | 417 | 171,000 | 417 |
| 1992-11-24 | 396 | 408 | 396 | 401 | 20,000 | 401 |
| 1992-11-20 | 395 | 399 | 395 | 395 | 42,000 | 395 |
| 1992-11-19 | 405 | 409 | 400 | 402 | 82,000 | 402 |
| 1992-11-18 | 380 | 410 | 380 | 395 | 63,000 | 395 |
| 1992-11-17 | 377 | 380 | 370 | 380 | 84,000 | 380 |
| 1992-11-16 | 384 | 384 | 376 | 382 | 59,000 | 382 |
| 1992-11-13 | 384 | 390 | 382 | 385 | 58,000 | 385 |
| 1992-11-12 | 396 | 400 | 385 | 386 | 67,000 | 386 |
| 1992-11-11 | 394 | 400 | 391 | 396 | 62,000 | 396 |
| 1992-11-10 | 385 | 394 | 380 | 391 | 169,000 | 391 |
| 1992-11-09 | 400 | 401 | 387 | 387 | 323,000 | 387 |
| 1992-11-06 | 429 | 429 | 405 | 405 | 301,000 | 405 |
| 1992-11-05 | 408 | 430 | 396 | 424 | 672,000 | 424 |
| 1992-11-04 | 406 | 415 | 403 | 407 | 221,000 | 407 |
| 1992-11-02 | 413 | 414 | 405 | 408 | 184,000 | 408 |
| 1992-10-30 | 412 | 427 | 405 | 415 | 1,168,000 | 415 |
| 1992-10-29 | 384 | 419 | 375 | 407 | 654,000 | 407 |
| 1992-10-28 | 363 | 389 | 363 | 380 | 205,000 | 380 |
| 1992-10-27 | 374 | 374 | 360 | 368 | 128,000 | 368 |
| 1992-10-26 | 373 | 375 | 355 | 369 | 275,000 | 369 |
| 1992-10-23 | 330 | 375 | 330 | 369 | 532,000 | 369 |
| 1992-10-22 | 330 | 332 | 320 | 330 | 219,000 | 330 |
| 1992-10-21 | 337 | 338 | 330 | 330 | 32,000 | 330 |
| 1992-10-20 | 344 | 344 | 335 | 338 | 67,000 | 338 |
| 1992-10-19 | 350 | 350 | 341 | 341 | 26,000 | 341 |
| 1992-10-16 | 356 | 356 | 351 | 353 | 62,000 | 353 |
| 1992-10-15 | 360 | 360 | 353 | 356 | 70,000 | 356 |
| 1992-10-14 | 362 | 365 | 360 | 360 | 22,000 | 360 |
| 1992-10-13 | 363 | 363 | 361 | 361 | 26,000 | 361 |
| 1992-10-12 | 360 | 363 | 360 | 363 | 55,000 | 363 |
| 1992-10-09 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 1992-10-08 | 365 | 365 | 360 | 360 | 20,000 | 360 |
| 1992-10-07 | 365 | 370 | 365 | 365 | 6,000 | 365 |
| 1992-10-06 | 370 | 370 | 362 | 362 | 47,000 | 362 |
| 1992-10-05 | 375 | 375 | 361 | 370 | 12,000 | 370 |
| 1992-10-02 | 360 | 375 | 360 | 375 | 36,000 | 375 |
| 1992-10-01 | 360 | 361 | 357 | 357 | 40,000 | 357 |
| 1992-09-30 | 383 | 383 | 382 | 382 | 12,000 | 382 |
| 1992-09-29 | 394 | 395 | 384 | 384 | 32,000 | 384 |
| 1992-09-28 | 384 | 398 | 384 | 394 | 28,000 | 394 |
| 1992-09-25 | 375 | 375 | 364 | 364 | 63,000 | 364 |
| 1992-09-24 | 385 | 385 | 368 | 370 | 80,000 | 370 |
| 1992-09-22 | 385 | 385 | 375 | 380 | 82,000 | 380 |
| 1992-09-21 | 375 | 380 | 375 | 380 | 25,000 | 380 |
| 1992-09-18 | 390 | 390 | 360 | 365 | 69,000 | 365 |
| 1992-09-17 | 385 | 392 | 380 | 390 | 65,000 | 390 |
| 1992-09-16 | 395 | 395 | 380 | 380 | 29,000 | 380 |
| 1992-09-14 | 400 | 400 | 390 | 395 | 35,000 | 395 |
| 1992-09-11 | 399 | 400 | 380 | 380 | 69,000 | 380 |
| 1992-09-10 | 397 | 400 | 380 | 399 | 59,000 | 399 |
| 1992-09-09 | 395 | 398 | 390 | 397 | 30,000 | 397 |
| 1992-09-08 | 395 | 395 | 391 | 393 | 35,000 | 393 |
| 1992-09-07 | 387 | 397 | 387 | 390 | 34,000 | 390 |
| 1992-09-04 | 403 | 403 | 380 | 382 | 69,000 | 382 |
| 1992-09-03 | 386 | 401 | 385 | 399 | 111,000 | 399 |
| 1992-09-02 | 380 | 381 | 361 | 366 | 68,000 | 366 |
| 1992-09-01 | 399 | 399 | 370 | 381 | 43,000 | 381 |
| 1992-08-31 | 400 | 410 | 400 | 400 | 34,000 | 400 |
| 1992-08-28 | 376 | 410 | 376 | 410 | 62,000 | 410 |
| 1992-08-27 | 370 | 380 | 370 | 376 | 47,000 | 376 |
| 1992-08-26 | 355 | 360 | 350 | 350 | 40,000 | 350 |
| 1992-08-25 | 351 | 360 | 341 | 355 | 58,000 | 355 |
| 1992-08-24 | 360 | 360 | 350 | 350 | 101,000 | 350 |
| 1992-08-21 | 350 | 352 | 350 | 350 | 35,000 | 350 |
| 1992-08-20 | 306 | 320 | 305 | 320 | 53,000 | 320 |
| 1992-08-19 | 300 | 301 | 291 | 301 | 20,000 | 301 |
| 1992-08-18 | 309 | 310 | 290 | 290 | 22,000 | 290 |
| 1992-08-17 | 310 | 310 | 306 | 310 | 25,000 | 310 |
| 1992-08-14 | 275 | 285 | 275 | 285 | 34,000 | 285 |
| 1992-08-13 | 280 | 286 | 270 | 271 | 96,000 | 271 |
| 1992-08-12 | 309 | 309 | 280 | 280 | 52,000 | 280 |
| 1992-08-11 | 324 | 328 | 310 | 310 | 33,000 | 310 |
| 1992-08-10 | 349 | 349 | 320 | 321 | 87,000 | 321 |
| 1992-08-07 | 350 | 351 | 350 | 350 | 128,000 | 350 |
| 1992-08-06 | 356 | 365 | 355 | 356 | 24,000 | 356 |
| 1992-08-05 | 370 | 370 | 355 | 355 | 32,000 | 355 |
| 1992-08-04 | 374 | 374 | 365 | 365 | 36,000 | 365 |
| 1992-08-03 | 385 | 385 | 375 | 375 | 44,000 | 375 |
| 1992-07-31 | 380 | 380 | 375 | 375 | 36,000 | 375 |
| 1992-07-30 | 375 | 381 | 370 | 379 | 19,000 | 379 |
| 1992-07-29 | 400 | 400 | 375 | 375 | 66,000 | 375 |
| 1992-07-28 | 410 | 410 | 395 | 395 | 39,000 | 395 |
| 1992-07-27 | 420 | 420 | 410 | 410 | 46,000 | 410 |
| 1992-07-24 | 420 | 420 | 410 | 410 | 35,000 | 410 |
| 1992-07-23 | 397 | 419 | 390 | 419 | 170,000 | 419 |
| 1992-07-22 | 420 | 420 | 391 | 392 | 127,000 | 392 |
| 1992-07-21 | 420 | 420 | 410 | 415 | 113,000 | 415 |
| 1992-07-20 | 430 | 430 | 420 | 420 | 113,000 | 420 |
| 1992-07-17 | 450 | 450 | 435 | 438 | 84,000 | 438 |
| 1992-07-16 | 463 | 463 | 450 | 453 | 321,000 | 453 |
| 1992-07-15 | 437 | 464 | 435 | 458 | 374,000 | 458 |
| 1992-07-14 | 425 | 434 | 425 | 433 | 150,000 | 433 |
| 1992-07-13 | 420 | 430 | 420 | 430 | 25,000 | 430 |
| 1992-07-10 | 418 | 425 | 418 | 418 | 61,000 | 418 |
| 1992-07-09 | 419 | 419 | 414 | 414 | 49,000 | 414 |
| 1992-07-08 | 410 | 415 | 405 | 414 | 50,000 | 414 |
| 1992-07-07 | 405 | 410 | 405 | 406 | 58,000 | 406 |
| 1992-07-06 | 415 | 415 | 400 | 400 | 25,000 | 400 |
| 1992-07-03 | 395 | 419 | 395 | 419 | 61,000 | 419 |
| 1992-07-02 | 380 | 398 | 375 | 395 | 76,000 | 395 |
| 1992-07-01 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1992-06-30 | 365 | 366 | 360 | 365 | 32,000 | 365 |
| 1992-06-29 | 365 | 375 | 365 | 375 | 22,000 | 375 |
| 1992-06-26 | 376 | 377 | 360 | 360 | 57,000 | 360 |
| 1992-06-25 | 374 | 374 | 355 | 370 | 42,000 | 370 |
| 1992-06-24 | 390 | 390 | 373 | 373 | 61,000 | 373 |
| 1992-06-23 | 369 | 380 | 369 | 380 | 85,000 | 380 |
| 1992-06-22 | 378 | 380 | 370 | 370 | 48,000 | 370 |
| 1992-06-19 | 355 | 360 | 352 | 360 | 39,000 | 360 |
| 1992-06-18 | 359 | 360 | 353 | 357 | 138,000 | 357 |
| 1992-06-17 | 396 | 396 | 368 | 368 | 55,000 | 368 |
| 1992-06-16 | 400 | 403 | 396 | 396 | 86,000 | 396 |
| 1992-06-15 | 401 | 401 | 400 | 400 | 36,000 | 400 |
| 1992-06-12 | 425 | 425 | 400 | 400 | 149,000 | 400 |
| 1992-06-11 | 420 | 430 | 420 | 420 | 59,000 | 420 |
| 1992-06-10 | 406 | 424 | 406 | 420 | 53,000 | 420 |
| 1992-06-09 | 395 | 405 | 395 | 405 | 17,000 | 405 |
| 1992-06-08 | 395 | 396 | 391 | 391 | 24,000 | 391 |
| 1992-06-05 | 415 | 415 | 402 | 404 | 99,000 | 404 |
| 1992-06-04 | 423 | 423 | 411 | 411 | 19,000 | 411 |
| 1992-06-03 | 430 | 430 | 420 | 428 | 27,000 | 428 |
| 1992-06-02 | 430 | 435 | 421 | 430 | 41,000 | 430 |
| 1992-06-01 | 426 | 431 | 426 | 430 | 20,000 | 430 |
| 1992-05-29 | 440 | 440 | 426 | 426 | 53,000 | 426 |
| 1992-05-28 | 447 | 448 | 430 | 430 | 28,000 | 430 |
| 1992-05-27 | 450 | 450 | 439 | 442 | 18,000 | 442 |
| 1992-05-26 | 462 | 462 | 445 | 445 | 6,000 | 445 |
| 1992-05-25 | 461 | 465 | 460 | 462 | 17,000 | 462 |
| 1992-05-22 | 464 | 468 | 455 | 461 | 67,000 | 461 |
| 1992-05-21 | 460 | 465 | 460 | 464 | 32,000 | 464 |
| 1992-05-20 | 440 | 450 | 430 | 450 | 51,000 | 450 |
| 1992-05-19 | 449 | 450 | 440 | 444 | 104,000 | 444 |
| 1992-05-18 | 451 | 452 | 440 | 450 | 18,000 | 450 |
| 1992-05-15 | 461 | 465 | 452 | 452 | 122,000 | 452 |
| 1992-05-14 | 476 | 476 | 465 | 465 | 40,000 | 465 |
| 1992-05-13 | 481 | 485 | 481 | 481 | 57,000 | 481 |
| 1992-05-12 | 490 | 490 | 481 | 481 | 87,000 | 481 |
| 1992-05-11 | 470 | 485 | 466 | 485 | 157,000 | 485 |
| 1992-05-08 | 450 | 470 | 440 | 470 | 156,000 | 470 |
| 1992-05-07 | 410 | 450 | 405 | 450 | 99,000 | 450 |
| 1992-05-06 | 410 | 410 | 410 | 410 | 41,000 | 410 |
| 1992-05-01 | 391 | 395 | 380 | 380 | 69,000 | 380 |
| 1992-04-30 | 400 | 404 | 390 | 391 | 111,000 | 391 |
| 1992-04-28 | 409 | 409 | 395 | 395 | 38,000 | 395 |
| 1992-04-27 | 409 | 410 | 400 | 410 | 49,000 | 410 |
| 1992-04-24 | 401 | 402 | 395 | 395 | 58,000 | 395 |
| 1992-04-23 | 400 | 409 | 400 | 400 | 47,000 | 400 |
| 1992-04-22 | 410 | 410 | 390 | 390 | 79,000 | 390 |
| 1992-04-21 | 410 | 410 | 400 | 400 | 50,000 | 400 |
| 1992-04-20 | 405 | 405 | 396 | 400 | 65,000 | 400 |
| 1992-04-17 | 416 | 416 | 400 | 400 | 66,000 | 400 |
| 1992-04-16 | 405 | 413 | 400 | 406 | 90,000 | 406 |
| 1992-04-15 | 395 | 402 | 392 | 395 | 78,000 | 395 |
| 1992-04-14 | 380 | 380 | 370 | 374 | 26,000 | 374 |
| 1992-04-13 | 405 | 405 | 400 | 400 | 58,000 | 400 |
| 1992-04-10 | 348 | 400 | 348 | 400 | 61,000 | 400 |
| 1992-04-09 | 340 | 360 | 339 | 355 | 63,000 | 355 |
| 1992-04-08 | 360 | 365 | 350 | 350 | 150,000 | 350 |
| 1992-04-07 | 405 | 406 | 380 | 380 | 45,000 | 380 |
| 1992-04-06 | 400 | 409 | 395 | 409 | 19,000 | 409 |
| 1992-04-03 | 384 | 398 | 370 | 390 | 111,000 | 390 |
| 1992-04-02 | 400 | 410 | 384 | 384 | 71,000 | 384 |
| 1992-04-01 | 447 | 447 | 400 | 405 | 119,000 | 405 |
| 1992-03-31 | 444 | 444 | 440 | 442 | 84,000 | 442 |
| 1992-03-30 | 435 | 449 | 430 | 444 | 44,000 | 444 |
| 1992-03-27 | 460 | 460 | 430 | 430 | 134,000 | 430 |
| 1992-03-26 | 465 | 472 | 460 | 460 | 91,000 | 460 |
| 1992-03-25 | 473 | 475 | 470 | 470 | 44,000 | 470 |
| 1992-03-24 | 475 | 477 | 473 | 473 | 116,000 | 473 |
| 1992-03-23 | 468 | 473 | 468 | 473 | 41,000 | 473 |
| 1992-03-19 | 432 | 450 | 432 | 442 | 374,000 | 442 |
| 1992-03-18 | 470 | 470 | 430 | 432 | 164,000 | 432 |
| 1992-03-17 | 499 | 500 | 480 | 480 | 127,000 | 480 |
| 1992-03-16 | 500 | 508 | 495 | 496 | 51,000 | 496 |
| 1992-03-13 | 501 | 510 | 494 | 510 | 110,000 | 510 |
| 1992-03-12 | 500 | 500 | 490 | 492 | 154,000 | 492 |
| 1992-03-11 | 510 | 510 | 499 | 501 | 50,000 | 501 |
| 1992-03-10 | 502 | 510 | 495 | 510 | 90,000 | 510 |
| 1992-03-09 | 522 | 522 | 506 | 506 | 90,000 | 506 |
| 1992-03-06 | 520 | 532 | 520 | 522 | 46,000 | 522 |
| 1992-03-05 | 549 | 549 | 520 | 520 | 53,000 | 520 |
| 1992-03-04 | 560 | 560 | 548 | 548 | 14,000 | 548 |
| 1992-03-03 | 560 | 569 | 546 | 548 | 119,000 | 548 |
| 1992-03-02 | 562 | 562 | 559 | 560 | 40,000 | 560 |
| 1992-02-28 | 574 | 574 | 562 | 562 | 28,000 | 562 |
| 1992-02-27 | 562 | 569 | 560 | 569 | 36,000 | 569 |
| 1992-02-26 | 560 | 575 | 560 | 569 | 23,000 | 569 |
| 1992-02-25 | 560 | 560 | 552 | 560 | 66,000 | 560 |
| 1992-02-24 | 570 | 570 | 565 | 567 | 17,000 | 567 |
| 1992-02-21 | 579 | 580 | 565 | 566 | 67,000 | 566 |
| 1992-02-20 | 570 | 579 | 560 | 560 | 93,000 | 560 |
| 1992-02-19 | 582 | 582 | 570 | 570 | 39,000 | 570 |
| 1992-02-18 | 580 | 595 | 580 | 582 | 57,000 | 582 |
| 1992-02-17 | 595 | 595 | 575 | 581 | 130,000 | 581 |
| 1992-02-14 | 570 | 585 | 570 | 585 | 114,000 | 585 |
| 1992-02-13 | 579 | 585 | 575 | 585 | 47,000 | 585 |
| 1992-02-12 | 595 | 595 | 570 | 570 | 62,000 | 570 |
| 1992-02-10 | 589 | 590 | 580 | 585 | 54,000 | 585 |
| 1992-02-07 | 591 | 600 | 561 | 569 | 151,000 | 569 |
| 1992-02-06 | 586 | 598 | 581 | 581 | 75,000 | 581 |
| 1992-02-05 | 596 | 596 | 566 | 566 | 74,000 | 566 |
| 1992-02-04 | 610 | 610 | 585 | 600 | 126,000 | 600 |
| 1992-02-03 | 600 | 600 | 575 | 600 | 134,000 | 600 |
| 1992-01-31 | 540 | 588 | 531 | 580 | 356,000 | 580 |
| 1992-01-30 | 531 | 535 | 529 | 530 | 145,000 | 530 |
| 1992-01-29 | 540 | 545 | 516 | 530 | 90,000 | 530 |
| 1992-01-28 | 530 | 536 | 515 | 530 | 91,000 | 530 |
| 1992-01-27 | 520 | 521 | 510 | 515 | 76,000 | 515 |
| 1992-01-24 | 556 | 556 | 500 | 500 | 120,000 | 500 |
| 1992-01-23 | 545 | 560 | 530 | 558 | 108,000 | 558 |
| 1992-01-22 | 500 | 504 | 500 | 504 | 82,000 | 504 |
| 1992-01-21 | 483 | 505 | 483 | 490 | 139,000 | 490 |
| 1992-01-20 | 529 | 540 | 480 | 481 | 108,000 | 481 |
| 1992-01-17 | 570 | 570 | 511 | 532 | 141,000 | 532 |
| 1992-01-16 | 565 | 570 | 563 | 570 | 307,000 | 570 |
| 1992-01-14 | 584 | 590 | 575 | 575 | 68,000 | 575 |
| 1992-01-13 | 595 | 595 | 580 | 594 | 144,000 | 594 |
| 1992-01-10 | 604 | 604 | 595 | 595 | 117,000 | 595 |
| 1992-01-09 | 600 | 605 | 595 | 600 | 61,000 | 600 |
| 1992-01-08 | 618 | 620 | 605 | 605 | 51,000 | 605 |
| 1992-01-07 | 625 | 625 | 618 | 619 | 162,000 | 619 |
| 1992-01-06 | 619 | 628 | 619 | 625 | 49,000 | 625 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
